| Macro-sector: Industrials | Band: 20 | High52 Price: 2,025.0 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: 809.25; Drift%: 2.35 |
| Industry: Industrial Products | Face Value: 10 | Low52 Price: 676.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 28-Mar-2025 | SHP: 53.68 / 0.14 / 0.22 / 45.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 819.0 / 676.0 | Week: 844.45 / 740.0 | Day: 830.0 / 816.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 822.75 | 830.00 | 816.95 | 828.75 | 824.97 | 0.75 | 439.95 | 2,486 | 1.00 | 1,497 | 1.00 | 0.12 | 0.06 |
| 2 | 21-May | 822.00 | 834.30 | 805.15 | 822.60 | 822.63 | 0.01 | 436.69 | 5,048 | 2.03 | 2,529 | 1.69 | 0.21 | 0.10 |
| 3 | 20-May | 851.65 | 851.65 | 816.00 | 822.55 | 830.14 | -3.11 | 436.66 | 6,354 | 2.55 | 3,505 | 2.34 | 0.29 | 0.14 |
| 4 | 19-May | 837.55 | 865.50 | 837.55 | 848.95 | 852.34 | 1.36 | 450.68 | 9,644 | 3.88 | 5,677 | 3.79 | 0.48 | 0.23 |
| 5 | 16-May | 817.20 | 844.45 | 809.25 | 837.55 | 833.32 | 3.15 | 444.62 | 11,070 | 4.45 | 7,490 | 5.00 | 0.62 | 0.31 |
| 6 | 15-May | 796.10 | 825.00 | 796.10 | 812.00 | 812.14 | 2.00 | 431.00 | 9,925 | 3.99 | 4,407 | 2.94 | 0.36 | 0.18 |
| 7 | 14-May | 772.40 | 799.95 | 772.00 | 796.10 | 791.37 | 3.26 | 422.62 | 6,977 | 2.81 | 4,526 | 3.02 | 0.36 | 0.19 |
| 8 | 13-May | 763.95 | 785.00 | 760.00 | 771.00 | 774.44 | 1.61 | 409.00 | 6,145 | 2.47 | 2,945 | 1.97 | 0.23 | 0.12 |
| 9 | 12-May | 747.30 | 768.80 | 740.00 | 758.80 | 755.95 | 3.32 | 402.82 | 8,543 | 3.44 | 3,466 | 2.31 | 0.26 | 0.14 |
| 10 | 09-May | 710.00 | 745.00 | 710.00 | 734.40 | 723.44 | 0.49 | 389.87 | 4,649 | 1.87 | 2,241 | 1.50 | 0.16 | 0.09 |
| 11 | 08-May | 747.00 | 761.15 | 720.50 | 730.80 | 744.41 | -2.18 | 387.95 | 5,328 | 2.14 | 2,393 | 1.60 | 0.18 | 0.10 |
| 12 | 07-May | 731.00 | 753.95 | 719.35 | 747.10 | 739.78 | 0.71 | 396.61 | 7,619 | 3.06 | 2,623 | 1.75 | 0.19 | 0.11 |
| 13 | 06-May | 770.95 | 776.60 | 734.90 | 741.80 | 748.73 | -3.78 | 393.79 | 7,693 | 3.09 | 3,920 | 2.62 | 0.29 | 0.16 |
| 14 | 05-May | 760.00 | 778.00 | 743.40 | 770.95 | 764.21 | 2.36 | 409.27 | 7,129 | 2.87 | 2,620 | 1.75 | 0.20 | 0.11 |
| 15 | 02-May | 765.00 | 786.45 | 751.00 | 753.20 | 765.59 | -2.37 | 399.85 | 9,283 | 3.73 | 4,350 | 2.90 | 0.33 | 0.18 |
| 16 | 30-Apr | 773.00 | 825.45 | 761.05 | 771.50 | 791.38 | -1.68 | 409.56 | 26,238 | 10.55 | 8,465 | 5.65 | 0.67 | 0.35 |
| 17 | 29-Apr | 782.00 | 825.45 | 775.00 | 784.65 | 794.65 | 0.80 | 416.54 | 10,925 | 4.39 | 5,528 | 3.69 | 0.44 | 0.23 |
| 18 | 28-Apr | 790.00 | 815.00 | 772.60 | 778.45 | 792.97 | -2.07 | 413.25 | 8,909 | 3.58 | 3,805 | 2.54 | 0.30 | 0.16 |
| 19 | 25-Apr | 831.00 | 836.20 | 787.70 | 794.90 | 803.82 | -4.32 | 421.98 | 12,985 | 5.22 | 5,869 | 3.92 | 0.47 | 0.24 |
| 20 | 24-Apr | 834.00 | 855.55 | 826.05 | 830.80 | 844.42 | -0.89 | 441.04 | 7,477 | 3.01 | 4,265 | 2.85 | 0.36 | 0.17 |
| 21 | 23-Apr | 850.05 | 868.00 | 830.00 | 838.30 | 843.39 | -2.47 | 445.02 | 10,058 | 4.04 | 4,135 | 2.76 | 0.35 | 0.17 |
| 22 | 22-Apr | 858.20 | 877.00 | 830.10 | 859.50 | 859.71 | 1.66 | 456.28 | 11,315 | 4.55 | 4,861 | 3.24 | 0.42 | 0.20 |
| 23 | 21-Apr | 826.65 | 870.00 | 809.95 | 845.50 | 848.26 | 2.28 | 448.85 | 19,431 | 7.81 | 6,493 | 4.33 | 0.55 | 0.27 |
| 24 | 17-Apr | 835.00 | 835.00 | 813.50 | 826.65 | 822.41 | 0.44 | 438.84 | 9,085 | 3.65 | 4,677 | 3.12 | 0.38 | 0.19 |
| 25 | 16-Apr | 772.45 | 839.80 | 772.45 | 823.05 | 818.23 | 6.55 | 436.93 | 50,076 | 20.14 | 13,764 | 9.19 | 1.13 | 0.56 |
| 26 | 15-Apr | 747.20 | 797.50 | 747.00 | 772.45 | 772.05 | 4.43 | 410.07 | 9,790 | 3.94 | 4,998 | 3.34 | 0.39 | 0.20 |
| 27 | 11-Apr | 750.00 | 750.00 | 732.00 | 739.70 | 738.77 | 2.37 | 392.68 | 6,262 | 2.52 | 3,565 | 2.38 | 0.26 | 0.15 |
| 28 | 09-Apr | 728.00 | 730.45 | 713.55 | 722.60 | 719.89 | -1.20 | 383.60 | 3,420 | 1.38 | 1,632 | 1.09 | 0.12 | 0.07 |
| 29 | 08-Apr | 738.90 | 738.90 | 714.10 | 731.40 | 730.46 | 2.46 | 388.27 | 5,101 | 2.05 | 2,040 | 1.36 | 0.15 | 0.08 |
| 30 | 07-Apr | 686.00 | 732.00 | 686.00 | 713.85 | 703.15 | -4.43 | 378.96 | 12,184 | 4.90 | 5,662 | 3.78 | 0.40 | 0.23 |
| 31 | 04-Apr | 779.05 | 779.05 | 735.25 | 746.95 | 748.56 | -3.88 | 396.53 | 10,301 | 4.14 | 5,552 | 3.71 | 0.42 | 0.23 |
| 32 | 03-Apr | 753.55 | 780.00 | 740.80 | 777.10 | 768.87 | 3.26 | 412.53 | 13,103 | 5.27 | 6,977 | 4.66 | 0.54 | 0.29 |
| 33 | 02-Apr | 738.00 | 759.85 | 710.95 | 752.60 | 738.14 | 1.83 | 399.53 | 18,244 | 7.34 | 7,706 | 5.14 | 0.57 | 0.32 |
| 34 | 01-Apr | 686.45 | 754.90 | 685.85 | 739.10 | 725.18 | 7.68 | 392.36 | 16,423 | 6.60 | 5,464 | 3.65 | 0.40 | 0.22 |
| 35 | 28-Mar | 719.45 | 756.95 | 676.00 | 686.40 | 704.17 | -4.59 | 364.38 | 44,823 | 18.02 | 26,747 | 17.86 | 1.88 | 1.10 |
| 36 | 27-Mar | 723.00 | 736.00 | 706.10 | 719.45 | 719.53 | -0.77 | 381.93 | 43,968 | 17.68 | 30,226 | 20.18 | 2.17 | 1.24 |
| 37 | 26-Mar | 737.00 | 763.20 | 718.00 | 725.05 | 738.31 | -1.62 | 384.90 | 24,044 | 9.67 | 15,792 | 10.54 | 1.17 | 0.65 |
| 38 | 25-Mar | 776.00 | 785.00 | 731.00 | 737.00 | 751.56 | -4.56 | 391.00 | 24,548 | 9.87 | 15,796 | 10.54 | 1.19 | 0.65 |
| 39 | 24-Mar | 781.95 | 794.95 | 769.75 | 772.25 | 779.91 | -0.33 | 409.96 | 26,789 | 10.77 | 11,483 | 7.67 | 0.90 | 0.47 |
| 40 | 21-Mar | 749.70 | 789.00 | 749.40 | 774.80 | 771.15 | 2.63 | 411.31 | 27,147 | 10.92 | 14,095 | 9.41 | 1.09 | 0.58 |
| 41 | 20-Mar | 747.85 | 775.05 | 737.45 | 754.95 | 754.82 | 1.20 | 400.78 | 24,198 | 9.73 | 11,288 | 7.54 | 0.85 | 0.46 |
| 42 | 19-Mar | 730.00 | 772.20 | 730.00 | 746.00 | 750.67 | 1.28 | 396.00 | 21,179 | 8.52 | 14,066 | 9.39 | 1.06 | 0.58 |
| 43 | 18-Mar | 712.00 | 755.95 | 712.00 | 736.55 | 734.34 | 3.47 | 391.01 | 22,634 | 9.10 | 13,773 | 9.19 | 1.01 | 0.56 |
| 44 | 17-Mar | 710.00 | 729.95 | 707.00 | 711.85 | 714.36 | -0.29 | 377.90 | 14,818 | 5.96 | 9,829 | 6.56 | 0.70 | 0.40 |
| 45 | 13-Mar | 712.80 | 735.75 | 701.00 | 713.95 | 717.91 | 0.16 | 379.01 | 25,592 | 10.29 | 17,661 | 11.79 | 1.27 | 0.72 |
| 46 | 12-Mar | 725.00 | 738.75 | 707.15 | 712.80 | 720.23 | -2.04 | 378.40 | 14,044 | 5.65 | 7,162 | 4.78 | 0.52 | 0.29 |
| 47 | 11-Mar | 744.90 | 759.00 | 722.00 | 727.65 | 737.87 | -2.81 | 386.28 | 44,971 | 18.08 | 36,878 | 24.62 | 2.72 | 1.51 |
| 48 | 10-Mar | 782.80 | 782.80 | 741.40 | 748.65 | 766.09 | -4.36 | 397.43 | 37,789 | 15.19 | 32,075 | 21.41 | 2.46 | 1.31 |
| 49 | 07-Mar | 801.95 | 819.00 | 777.00 | 782.80 | 796.54 | -2.88 | 415.56 | 17,594 | 7.07 | 10,457 | 6.98 | 0.83 | 0.43 |
| 50 | 06-Mar | 740.00 | 814.90 | 740.00 | 806.00 | 790.45 | 11.42 | 427.00 | 33,717 | 13.56 | 9,876 | 6.59 | 0.78 | 0.40 |
| 51 | 05-Mar | 699.35 | 743.05 | 697.90 | 723.40 | 723.24 | 4.15 | 384.03 | 22,049 | 8.87 | 10,752 | 7.18 | 0.78 | 0.44 |
| 52 | 04-Mar | 714.00 | 734.95 | 688.00 | 694.55 | 705.16 | -2.54 | 368.71 | 18,712 | 7.52 | 10,444 | 6.97 | 0.74 | 0.43 |
| 53 | 03-Mar | 723.40 | 735.95 | 706.60 | 712.65 | 723.12 | -0.99 | 378.32 | 15,536 | 6.25 | 9,474 | 6.32 | 0.69 | 0.39 |
| 54 | 28-Feb | 725.50 | 740.00 | 702.15 | 719.80 | 716.25 | -1.42 | 382.12 | 12,760 | 5.13 | 6,649 | 4.44 | 0.48 | 0.27 |
| 55 | 27-Feb | 747.95 | 747.95 | 724.95 | 730.15 | 734.13 | -2.38 | 387.61 | 8,672 | 3.49 | 5,932 | 3.96 | 0.44 | 0.24 |
| 56 | 25-Feb | 746.00 | 775.00 | 741.50 | 747.95 | 757.88 | 0.26 | 397.06 | 8,452 | 3.40 | 4,169 | 2.78 | 0.32 | 0.17 |
| 57 | 24-Feb | 760.00 | 763.05 | 736.40 | 746.00 | 749.67 | -2.38 | 396.00 | 6,217 | 2.50 | 3,055 | 2.04 | 0.23 | 0.13 |
| 58 | 21-Feb | 752.00 | 809.00 | 750.00 | 764.15 | 774.26 | 0.84 | 405.66 | 16,084 | 6.47 | 7,861 | 5.25 | 0.61 | 0.32 |
| 59 | 20-Feb | 731.70 | 780.00 | 731.15 | 757.80 | 759.76 | 3.88 | 402.29 | 13,562 | 5.45 | 6,415 | 4.28 | 0.49 | 0.26 |
| 60 | 19-Feb | 722.00 | 780.00 | 722.00 | 729.50 | 749.63 | 1.38 | 387.26 | 21,153 | 8.51 | 8,458 | 5.65 | 0.63 | 0.35 |
| 61 | 18-Feb | 740.60 | 751.00 | 706.85 | 719.60 | 722.34 | -2.83 | 382.01 | 12,506 | 5.03 | 7,761 | 5.18 | 0.56 | 0.32 |
| 62 | 17-Feb | 754.00 | 757.00 | 725.05 | 740.55 | 742.63 | -1.89 | 393.13 | 11,809 | 4.75 | 7,422 | 4.95 | 0.55 | 0.30 |
| 63 | 14-Feb | 796.45 | 810.00 | 745.00 | 754.85 | 766.34 | -5.22 | 400.72 | 14,442 | 5.81 | 6,450 | 4.31 | 0.49 | 0.26 |
| 64 | 13-Feb | 801.05 | 828.95 | 790.00 | 796.45 | 804.66 | -0.57 | 422.81 | 14,926 | 6.00 | 10,267 | 6.85 | 0.83 | 0.42 |
| 65 | 12-Feb | 837.00 | 838.90 | 783.05 | 801.05 | 802.90 | -4.35 | 425.25 | 19,538 | 7.86 | 11,115 | 7.42 | 0.89 | 0.46 |
| 66 | 11-Feb | 880.95 | 885.45 | 831.45 | 837.50 | 855.83 | -4.74 | 444.60 | 10,920 | 4.39 | 6,071 | 4.05 | 0.52 | 0.25 |
| 67 | 10-Feb | 914.00 | 914.00 | 871.35 | 879.20 | 888.45 | -3.12 | 466.74 | 6,015 | 2.42 | 3,793 | 2.53 | 0.34 | 0.16 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY